XLK returned -27.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $121.01 | $122.18 | $120.26 | $122.11 | 4,452,935 |
December 29 2022 | $120.32 | $122.69 | $120.31 | $122.28 | 5,477,143 |
December 28 2022 | $120.82 | $121.94 | $119.02 | $119.16 | 5,181,482 |
December 27 2022 | $121.85 | $122.06 | $120.39 | $121.11 | 4,765,105 |
December 23 2022 | $121.27 | $122.39 | $120.37 | $122.27 | 4,115,796 |
December 22 2022 | $123.73 | $123.86 | $120.06 | $122.14 | 7,662,453 |
December 21 2022 | $123.83 | $125.88 | $123.52 | $125.30 | 7,335,276 |
December 20 2022 | $122.42 | $123.89 | $121.83 | $123.26 | 6,311,037 |
December 19 2022 | $124.75 | $124.95 | $122.26 | $123.07 | 7,138,284 |
December 16 2022 | $125.98 | $126.72 | $124.10 | $124.74 | 11,999,620 |
December 15 2022 | $129.17 | $129.65 | $125.93 | $126.41 | 9,613,088 |
December 14 2022 | $132.31 | $133.85 | $129.78 | $131.32 | 9,770,478 |
December 13 2022 | $135.66 | $136.33 | $131.10 | $132.44 | 9,303,753 |
December 12 2022 | $128.30 | $130.89 | $128.26 | $130.89 | 7,403,098 |
December 09 2022 | $128.31 | $129.89 | $127.61 | $128.09 | 5,201,474 |
December 08 2022 | $127.51 | $129.26 | $126.75 | $128.88 | 4,482,893 |
December 07 2022 | $127.00 | $127.79 | $125.90 | $126.81 | 5,206,945 |
December 06 2022 | $130.11 | $130.30 | $126.63 | $127.46 | 5,899,848 |
December 05 2022 | $131.43 | $132.17 | $129.38 | $130.24 | 5,763,284 |
December 02 2022 | $130.99 | $132.89 | $130.48 | $132.45 | 4,467,191 |
December 01 2022 | $133.16 | $133.85 | $131.57 | $133.22 | 7,582,905 |
November 30 2022 | $126.61 | $133.05 | $126.49 | $133.03 | 11,667,230 |
November 29 2022 | $127.76 | $128.14 | $126.15 | $126.67 | 5,785,113 |
November 28 2022 | $129.25 | $130.08 | $127.41 | $127.93 | 6,520,125 |
November 25 2022 | $130.60 | $131.12 | $130.34 | $130.72 | 1,631,466 |
